5391 (株)エーアンドエーマテリアル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 68 | 68 | 66 | 66 | 136,000 | 660 |
| 2009-12-29 | 68 | 68 | 65 | 66 | 83,000 | 660 |
| 2009-12-28 | 64 | 66 | 63 | 65 | 47,000 | 650 |
| 2009-12-25 | 65 | 65 | 64 | 64 | 100,000 | 640 |
| 2009-12-24 | 64 | 66 | 64 | 66 | 74,000 | 660 |
| 2009-12-22 | 64 | 64 | 63 | 64 | 126,000 | 640 |
| 2009-12-21 | 65 | 65 | 63 | 64 | 124,000 | 640 |
| 2009-12-18 | 64 | 64 | 62 | 64 | 33,000 | 640 |
| 2009-12-17 | 66 | 66 | 64 | 64 | 155,000 | 640 |
| 2009-12-16 | 62 | 67 | 62 | 64 | 423,000 | 640 |
| 2009-12-15 | 62 | 62 | 60 | 60 | 83,000 | 600 |
| 2009-12-14 | 64 | 64 | 61 | 62 | 145,000 | 620 |
| 2009-12-11 | 57 | 64 | 57 | 64 | 269,000 | 640 |
| 2009-12-10 | 59 | 61 | 58 | 58 | 333,000 | 580 |
| 2009-12-09 | 61 | 62 | 60 | 61 | 106,000 | 610 |
| 2009-12-08 | 63 | 64 | 62 | 62 | 56,000 | 620 |
| 2009-12-07 | 65 | 65 | 62 | 64 | 200,000 | 640 |
| 2009-12-04 | 61 | 63 | 61 | 63 | 82,000 | 630 |
| 2009-12-03 | 61 | 63 | 60 | 62 | 230,000 | 620 |
| 2009-12-02 | 59 | 60 | 59 | 60 | 72,000 | 600 |
| 2009-12-01 | 58 | 60 | 57 | 59 | 132,000 | 590 |
| 2009-11-30 | 56 | 58 | 55 | 58 | 99,000 | 580 |
| 2009-11-27 | 55 | 56 | 53 | 54 | 96,000 | 540 |
| 2009-11-26 | 55 | 57 | 55 | 56 | 68,000 | 560 |
| 2009-11-25 | 56 | 56 | 55 | 56 | 56,000 | 560 |
| 2009-11-24 | 56 | 56 | 55 | 55 | 128,000 | 550 |
| 2009-11-20 | 53 | 57 | 53 | 57 | 172,000 | 570 |
| 2009-11-19 | 57 | 57 | 53 | 54 | 268,000 | 540 |
| 2009-11-18 | 60 | 60 | 56 | 56 | 147,000 | 560 |
| 2009-11-17 | 64 | 64 | 56 | 58 | 463,000 | 580 |
| 2009-11-16 | 66 | 66 | 64 | 65 | 79,000 | 650 |
| 2009-11-13 | 67 | 67 | 66 | 67 | 63,000 | 670 |
| 2009-11-12 | 68 | 68 | 67 | 67 | 34,000 | 670 |
| 2009-11-11 | 69 | 70 | 68 | 68 | 43,000 | 680 |
| 2009-11-10 | 68 | 69 | 68 | 69 | 36,000 | 690 |
| 2009-11-09 | 67 | 68 | 67 | 68 | 63,000 | 680 |
| 2009-11-06 | 70 | 70 | 67 | 68 | 81,000 | 680 |
| 2009-11-05 | 72 | 72 | 69 | 70 | 47,000 | 700 |
| 2009-11-04 | 70 | 71 | 69 | 71 | 41,000 | 710 |
| 2009-11-02 | 68 | 70 | 68 | 70 | 42,000 | 700 |
| 2009-10-30 | 70 | 70 | 69 | 70 | 77,000 | 700 |
| 2009-10-29 | 69 | 71 | 69 | 69 | 70,000 | 690 |
| 2009-10-28 | 74 | 74 | 71 | 72 | 121,000 | 720 |
| 2009-10-27 | 75 | 75 | 73 | 74 | 59,000 | 740 |
| 2009-10-26 | 74 | 75 | 74 | 75 | 31,000 | 750 |
| 2009-10-23 | 75 | 75 | 73 | 74 | 74,000 | 740 |
| 2009-10-22 | 73 | 74 | 72 | 74 | 35,000 | 740 |
| 2009-10-21 | 74 | 74 | 73 | 73 | 39,000 | 730 |
| 2009-10-20 | 73 | 74 | 73 | 73 | 41,000 | 730 |
| 2009-10-19 | 73 | 73 | 71 | 72 | 131,000 | 720 |
| 2009-10-16 | 72 | 73 | 71 | 73 | 62,000 | 730 |
| 2009-10-15 | 73 | 74 | 70 | 72 | 93,000 | 720 |
| 2009-10-14 | 74 | 74 | 72 | 72 | 83,000 | 720 |
| 2009-10-13 | 74 | 75 | 73 | 74 | 60,000 | 740 |
| 2009-10-09 | 74 | 75 | 73 | 74 | 102,000 | 740 |
| 2009-10-08 | 70 | 74 | 70 | 74 | 184,000 | 740 |
| 2009-10-07 | 67 | 70 | 67 | 69 | 88,000 | 690 |
| 2009-10-06 | 65 | 67 | 65 | 66 | 91,000 | 660 |
| 2009-10-05 | 67 | 67 | 65 | 66 | 124,000 | 660 |
| 2009-10-02 | 67 | 69 | 66 | 67 | 194,000 | 670 |
| 2009-10-01 | 71 | 71 | 69 | 70 | 118,000 | 700 |
| 2009-09-30 | 73 | 73 | 70 | 72 | 79,000 | 720 |
| 2009-09-29 | 73 | 73 | 71 | 72 | 47,000 | 720 |
| 2009-09-28 | 75 | 75 | 70 | 73 | 218,000 | 730 |
| 2009-09-25 | 80 | 80 | 76 | 77 | 86,000 | 770 |
| 2009-09-24 | 80 | 80 | 79 | 80 | 44,000 | 800 |
| 2009-09-18 | 82 | 82 | 77 | 79 | 157,000 | 790 |
| 2009-09-17 | 80 | 81 | 79 | 81 | 78,000 | 810 |
| 2009-09-16 | 81 | 82 | 80 | 80 | 59,000 | 800 |
| 2009-09-15 | 80 | 81 | 80 | 81 | 86,000 | 810 |
| 2009-09-14 | 82 | 82 | 81 | 81 | 56,000 | 810 |
| 2009-09-11 | 84 | 85 | 82 | 82 | 159,000 | 820 |
| 2009-09-10 | 83 | 84 | 82 | 83 | 60,000 | 830 |
| 2009-09-09 | 84 | 84 | 82 | 82 | 22,000 | 820 |
| 2009-09-08 | 82 | 84 | 82 | 83 | 56,000 | 830 |
| 2009-09-07 | 84 | 84 | 81 | 82 | 149,000 | 820 |
| 2009-09-04 | 87 | 87 | 83 | 83 | 211,000 | 830 |
| 2009-09-03 | 87 | 88 | 87 | 87 | 71,000 | 870 |
| 2009-09-02 | 87 | 89 | 87 | 88 | 84,000 | 880 |
| 2009-09-01 | 89 | 90 | 89 | 89 | 49,000 | 890 |
| 2009-08-31 | 93 | 93 | 89 | 89 | 122,000 | 890 |
| 2009-08-28 | 91 | 92 | 89 | 92 | 146,000 | 920 |
| 2009-08-27 | 90 | 90 | 89 | 90 | 59,000 | 900 |
| 2009-08-26 | 89 | 91 | 88 | 90 | 126,000 | 900 |
| 2009-08-25 | 90 | 90 | 89 | 89 | 37,000 | 890 |
| 2009-08-24 | 90 | 90 | 88 | 89 | 83,000 | 890 |
| 2009-08-21 | 90 | 90 | 88 | 88 | 114,000 | 880 |
| 2009-08-20 | 88 | 90 | 88 | 89 | 88,000 | 890 |
| 2009-08-19 | 90 | 91 | 88 | 89 | 85,000 | 890 |
| 2009-08-18 | 89 | 91 | 89 | 91 | 75,000 | 910 |
| 2009-08-17 | 92 | 92 | 90 | 91 | 159,000 | 910 |
| 2009-08-14 | 96 | 96 | 91 | 93 | 523,000 | 930 |
| 2009-08-13 | 96 | 96 | 94 | 95 | 230,000 | 950 |
| 2009-08-12 | 94 | 95 | 93 | 93 | 144,000 | 930 |
| 2009-08-11 | 97 | 99 | 94 | 95 | 329,000 | 950 |
| 2009-08-10 | 92 | 94 | 91 | 94 | 157,000 | 940 |
| 2009-08-07 | 92 | 92 | 91 | 91 | 21,000 | 910 |
| 2009-08-06 | 90 | 91 | 90 | 91 | 86,000 | 910 |
| 2009-08-05 | 91 | 92 | 90 | 90 | 101,000 | 900 |
| 2009-08-04 | 91 | 92 | 91 | 92 | 111,000 | 920 |
| 2009-08-03 | 90 | 92 | 89 | 91 | 54,000 | 910 |
| 2009-07-31 | 88 | 90 | 88 | 90 | 144,000 | 900 |
| 2009-07-30 | 92 | 92 | 88 | 88 | 62,000 | 880 |
| 2009-07-29 | 91 | 92 | 90 | 92 | 131,000 | 920 |
| 2009-07-28 | 92 | 92 | 90 | 91 | 21,000 | 910 |
| 2009-07-27 | 94 | 94 | 91 | 91 | 90,000 | 910 |
| 2009-07-24 | 94 | 94 | 91 | 91 | 106,000 | 910 |
| 2009-07-23 | 92 | 92 | 90 | 91 | 98,000 | 910 |
| 2009-07-22 | 89 | 90 | 89 | 89 | 165,000 | 890 |
| 2009-07-21 | 90 | 90 | 88 | 88 | 180,000 | 880 |
| 2009-07-17 | 88 | 89 | 85 | 88 | 95,000 | 880 |
| 2009-07-16 | 89 | 92 | 85 | 85 | 219,000 | 850 |
| 2009-07-15 | 85 | 90 | 85 | 88 | 213,000 | 880 |
| 2009-07-14 | 84 | 85 | 84 | 84 | 134,000 | 840 |
| 2009-07-13 | 90 | 90 | 80 | 80 | 211,000 | 800 |
| 2009-07-10 | 91 | 94 | 89 | 90 | 220,000 | 900 |
| 2009-07-09 | 92 | 94 | 91 | 91 | 148,000 | 910 |
| 2009-07-08 | 98 | 98 | 93 | 94 | 420,000 | 940 |
| 2009-07-07 | 99 | 102 | 99 | 99 | 251,000 | 990 |
| 2009-07-06 | 103 | 103 | 98 | 98 | 242,000 | 980 |
| 2009-07-03 | 100 | 104 | 99 | 103 | 308,000 | 1,030 |
| 2009-07-02 | 102 | 102 | 100 | 100 | 109,000 | 1,000 |
| 2009-07-01 | 100 | 102 | 99 | 101 | 223,000 | 1,010 |
| 2009-06-30 | 102 | 105 | 99 | 103 | 511,000 | 1,030 |
| 2009-06-29 | 98 | 103 | 97 | 98 | 315,000 | 980 |
| 2009-06-26 | 100 | 100 | 97 | 98 | 194,000 | 980 |
| 2009-06-25 | 96 | 99 | 94 | 98 | 227,000 | 980 |
| 2009-06-24 | 95 | 96 | 94 | 94 | 308,000 | 940 |
| 2009-06-23 | 98 | 99 | 96 | 96 | 607,000 | 960 |
| 2009-06-22 | 103 | 104 | 102 | 102 | 235,000 | 1,020 |
| 2009-06-19 | 109 | 109 | 101 | 104 | 955,000 | 1,040 |
| 2009-06-18 | 105 | 106 | 101 | 104 | 437,000 | 1,040 |
| 2009-06-17 | 100 | 103 | 100 | 101 | 484,000 | 1,010 |
| 2009-06-16 | 99 | 111 | 99 | 103 | 2,428,000 | 1,030 |
| 2009-06-15 | 104 | 105 | 99 | 99 | 554,000 | 990 |
| 2009-06-12 | 107 | 108 | 101 | 104 | 1,581,000 | 1,040 |
| 2009-06-11 | 108 | 111 | 104 | 108 | 7,190,000 | 1,080 |
| 2009-06-10 | 94 | 119 | 94 | 112 | 28,048,000 | 1,120 |
| 2009-06-09 | 94 | 94 | 89 | 91 | 317,000 | 910 |
| 2009-06-08 | 87 | 91 | 87 | 90 | 700,000 | 900 |
| 2009-06-05 | 87 | 90 | 84 | 85 | 770,000 | 850 |
| 2009-06-04 | 85 | 87 | 84 | 87 | 238,000 | 870 |
| 2009-06-03 | 83 | 85 | 83 | 84 | 114,000 | 840 |
| 2009-06-02 | 86 | 86 | 82 | 82 | 197,000 | 820 |
| 2009-06-01 | 84 | 85 | 83 | 85 | 217,000 | 850 |
| 2009-05-29 | 84 | 85 | 82 | 84 | 376,000 | 840 |
| 2009-05-28 | 80 | 83 | 80 | 83 | 237,000 | 830 |
| 2009-05-27 | 81 | 84 | 80 | 80 | 229,000 | 800 |
| 2009-05-26 | 81 | 81 | 79 | 79 | 101,000 | 790 |
| 2009-05-25 | 79 | 80 | 78 | 78 | 146,000 | 780 |
| 2009-05-22 | 77 | 78 | 76 | 78 | 104,000 | 780 |
| 2009-05-21 | 79 | 79 | 78 | 78 | 44,000 | 780 |
| 2009-05-20 | 80 | 81 | 78 | 79 | 95,000 | 790 |
| 2009-05-19 | 81 | 81 | 79 | 80 | 121,000 | 800 |
| 2009-05-18 | 79 | 82 | 79 | 79 | 162,000 | 790 |
| 2009-05-15 | 80 | 82 | 79 | 80 | 122,000 | 800 |
| 2009-05-14 | 80 | 81 | 79 | 80 | 109,000 | 800 |
| 2009-05-13 | 81 | 82 | 80 | 80 | 89,000 | 800 |
| 2009-05-12 | 80 | 82 | 80 | 81 | 56,000 | 810 |
| 2009-05-11 | 81 | 81 | 81 | 81 | 73,000 | 810 |
| 2009-05-08 | 81 | 81 | 79 | 80 | 53,000 | 800 |
| 2009-05-07 | 81 | 82 | 80 | 80 | 68,000 | 800 |
| 2009-05-01 | 83 | 83 | 78 | 79 | 155,000 | 790 |
| 2009-04-30 | 76 | 78 | 76 | 78 | 80,000 | 780 |
| 2009-04-28 | 78 | 79 | 75 | 76 | 92,000 | 760 |
| 2009-04-27 | 79 | 79 | 77 | 78 | 68,000 | 780 |
| 2009-04-24 | 78 | 80 | 77 | 77 | 190,000 | 770 |
| 2009-04-23 | 79 | 79 | 76 | 76 | 164,000 | 760 |
| 2009-04-22 | 84 | 85 | 79 | 79 | 460,000 | 790 |
| 2009-04-21 | 83 | 88 | 83 | 85 | 686,000 | 850 |
| 2009-04-20 | 80 | 89 | 80 | 88 | 619,000 | 880 |
| 2009-04-17 | 81 | 82 | 79 | 82 | 91,000 | 820 |
| 2009-04-16 | 83 | 83 | 80 | 82 | 205,000 | 820 |
| 2009-04-15 | 84 | 84 | 82 | 82 | 68,000 | 820 |
| 2009-04-14 | 84 | 85 | 81 | 84 | 143,000 | 840 |
| 2009-04-13 | 80 | 85 | 80 | 84 | 218,000 | 840 |
| 2009-04-10 | 81 | 81 | 78 | 80 | 113,000 | 800 |
| 2009-04-09 | 77 | 80 | 75 | 80 | 141,000 | 800 |
| 2009-04-08 | 78 | 79 | 76 | 76 | 83,000 | 760 |
| 2009-04-07 | 81 | 81 | 78 | 78 | 138,000 | 780 |
| 2009-04-06 | 75 | 79 | 75 | 79 | 144,000 | 790 |
| 2009-04-03 | 78 | 78 | 74 | 75 | 94,000 | 750 |
| 2009-04-02 | 76 | 76 | 74 | 74 | 105,000 | 740 |
| 2009-04-01 | 73 | 75 | 73 | 75 | 17,000 | 750 |
| 2009-03-31 | 72 | 74 | 72 | 73 | 50,000 | 730 |
| 2009-03-30 | 75 | 75 | 73 | 74 | 45,000 | 740 |
| 2009-03-27 | 77 | 78 | 74 | 74 | 111,000 | 740 |
| 2009-03-26 | 75 | 78 | 75 | 77 | 107,000 | 770 |
| 2009-03-25 | 74 | 75 | 73 | 75 | 52,000 | 750 |
| 2009-03-24 | 73 | 75 | 72 | 73 | 78,000 | 730 |
| 2009-03-23 | 68 | 73 | 68 | 73 | 64,000 | 730 |
| 2009-03-19 | 69 | 69 | 67 | 68 | 62,000 | 680 |
| 2009-03-18 | 70 | 71 | 69 | 69 | 90,000 | 690 |
| 2009-03-17 | 70 | 70 | 68 | 69 | 59,000 | 690 |
| 2009-03-16 | 70 | 71 | 69 | 69 | 78,000 | 690 |
| 2009-03-13 | 72 | 72 | 69 | 70 | 126,000 | 700 |
| 2009-03-12 | 68 | 71 | 67 | 68 | 86,000 | 680 |
| 2009-03-11 | 70 | 70 | 68 | 68 | 45,000 | 680 |
| 2009-03-10 | 65 | 68 | 63 | 67 | 82,000 | 670 |
| 2009-03-09 | 71 | 71 | 67 | 67 | 57,000 | 670 |
| 2009-03-06 | 72 | 73 | 68 | 70 | 258,000 | 700 |
| 2009-03-05 | 70 | 77 | 70 | 75 | 326,000 | 750 |
| 2009-03-04 | 73 | 73 | 69 | 70 | 179,000 | 700 |
| 2009-03-03 | 71 | 75 | 71 | 74 | 42,000 | 740 |
| 2009-03-02 | 71 | 74 | 70 | 73 | 56,000 | 730 |
| 2009-02-27 | 68 | 71 | 68 | 71 | 56,000 | 710 |
| 2009-02-26 | 65 | 68 | 65 | 68 | 50,000 | 680 |
| 2009-02-25 | 69 | 69 | 64 | 65 | 51,000 | 650 |
| 2009-02-24 | 64 | 64 | 63 | 64 | 45,000 | 640 |
| 2009-02-23 | 65 | 67 | 60 | 65 | 145,000 | 650 |
| 2009-02-20 | 70 | 71 | 67 | 67 | 56,000 | 670 |
| 2009-02-19 | 67 | 70 | 67 | 70 | 34,000 | 700 |
| 2009-02-18 | 68 | 70 | 67 | 68 | 62,000 | 680 |
| 2009-02-17 | 73 | 73 | 70 | 70 | 96,000 | 700 |
| 2009-02-16 | 73 | 75 | 72 | 74 | 49,000 | 740 |
| 2009-02-13 | 75 | 77 | 72 | 73 | 234,000 | 730 |
| 2009-02-12 | 77 | 77 | 75 | 77 | 114,000 | 770 |
| 2009-02-10 | 78 | 81 | 78 | 79 | 48,000 | 790 |
| 2009-02-09 | 81 | 81 | 80 | 81 | 84,000 | 810 |
| 2009-02-06 | 85 | 86 | 79 | 80 | 415,000 | 800 |
| 2009-02-05 | 89 | 89 | 85 | 85 | 289,000 | 850 |
| 2009-02-04 | 85 | 89 | 85 | 89 | 485,000 | 890 |
| 2009-02-03 | 83 | 88 | 81 | 88 | 436,000 | 880 |
| 2009-02-02 | 79 | 83 | 78 | 82 | 275,000 | 820 |
| 2009-01-30 | 80 | 80 | 77 | 79 | 265,000 | 790 |
| 2009-01-29 | 78 | 82 | 76 | 82 | 410,000 | 820 |
| 2009-01-28 | 74 | 76 | 74 | 75 | 167,000 | 750 |
| 2009-01-27 | 74 | 81 | 74 | 75 | 852,000 | 750 |
| 2009-01-26 | 74 | 74 | 71 | 71 | 190,000 | 710 |
| 2009-01-23 | 79 | 79 | 75 | 75 | 132,000 | 750 |
| 2009-01-22 | 78 | 79 | 76 | 78 | 83,000 | 780 |
| 2009-01-21 | 78 | 79 | 76 | 76 | 268,000 | 760 |
| 2009-01-20 | 82 | 83 | 80 | 81 | 728,000 | 810 |
| 2009-01-19 | 79 | 90 | 79 | 82 | 7,094,000 | 820 |
| 2009-01-16 | 74 | 77 | 73 | 76 | 259,000 | 760 |
| 2009-01-15 | 73 | 74 | 71 | 73 | 272,000 | 730 |
| 2009-01-14 | 76 | 76 | 75 | 75 | 155,000 | 750 |
| 2009-01-13 | 76 | 78 | 74 | 76 | 409,000 | 760 |
| 2009-01-09 | 74 | 81 | 73 | 78 | 1,252,000 | 780 |
| 2009-01-08 | 72 | 74 | 71 | 74 | 177,000 | 740 |
| 2009-01-07 | 74 | 75 | 73 | 73 | 151,000 | 730 |
| 2009-01-06 | 73 | 75 | 72 | 73 | 214,000 | 730 |
| 2009-01-05 | 75 | 75 | 72 | 73 | 151,000 | 730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株